China Pacific Insurance Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.490	20.750	19.920	20.060	18.459	22,927,969
2022-05-05	20.750	21.230	20.570	20.800	19.140	24,928,441
2022-04-29	20.420	20.980	20.250	20.800	19.140	28,239,614
2022-04-28	20.170	20.420	19.990	20.420	18.791	29,491,250
2022-04-27	20.090	20.590	19.910	20.380	18.754	30,216,807
2022-04-26	20.810	20.940	20.200	20.310	18.689	34,616,487
2022-04-25	21.730	21.980	20.800	20.810	19.150	36,363,566
2022-04-22	22.000	22.600	21.830	22.220	20.447	26,403,018
2022-04-21	21.800	22.400	21.770	21.960	20.208	27,076,549
2022-04-20	22.000	22.170	21.770	21.810	20.070	16,281,604
2022-04-19	22.260	22.360	21.800	21.970	20.217	20,633,342
2022-04-18	22.620	22.750	22.200	22.320	20.539	19,964,447
2022-04-15	22.700	23.130	22.650	22.920	21.091	17,370,146
2022-04-14	22.870	22.940	22.710	22.810	20.990	14,732,941
2022-04-13	22.660	23.030	22.580	22.760	20.944	15,745,334
2022-04-12	22.710	23.000	22.180	22.830	21.008	26,510,187
2022-04-11	23.280	23.280	22.520	22.590	20.788	25,578,376
2022-04-08	23.100	23.430	23.070	23.410	21.542	14,689,951
2022-04-07	23.580	23.750	23.200	23.200	21.349	19,953,258
2022-04-06	23.150	23.800	23.100	23.620	21.735	28,806,476
2022-04-01	22.770	23.250	22.620	23.200	21.349	23,190,503
2022-03-31	22.770	23.160	22.730	22.920	21.091	18,248,050
2022-03-30	22.640	22.930	22.460	22.880	21.054	24,762,392
2022-03-29	22.520	22.790	22.400	22.470	20.677	18,478,703
2022-03-28	21.000	22.720	21.000	22.540	20.742	39,168,654
2022-03-25	23.210	23.440	23.070	23.130	21.284	17,415,820
2022-03-24	23.110	23.440	23.040	23.190	21.340	18,699,833
2022-03-23	23.330	23.450	23.020	23.280	21.422	21,615,493
2022-03-22	22.630	23.420	22.540	23.290	21.432	27,843,498
2022-03-21	23.310	23.350	22.800	22.930	21.100	30,897,528
2022-03-18	22.720	23.820	22.650	23.590	21.708	43,893,570
2022-03-17	23.000	23.340	22.630	22.900	21.073	40,162,323
2022-03-16	21.930	22.700	21.380	22.560	20.760	51,825,898
2022-03-15	23.380	23.380	21.520	21.650	19.923	57,949,786
2022-03-14	23.810	24.050	23.550	23.560	21.680	19,932,550
2022-03-11	23.700	24.350	23.450	24.160	22.232	25,765,189
2022-03-10	24.400	24.480	24.080	24.080	22.159	21,646,962
2022-03-09	24.800	24.880	23.460	23.970	22.057	38,143,132
2022-03-08	25.570	25.650	24.700	24.740	22.766	37,453,292
2022-03-07	26.100	26.100	25.520	25.620	23.576	34,021,829
2022-03-04	26.400	26.410	26.060	26.300	24.201	22,038,261
2022-03-03	26.550	26.670	26.470	26.570	24.450	15,925,736
2022-03-02	26.510	26.620	26.420	26.440	24.330	17,821,677
2022-03-01	26.520	26.730	26.400	26.690	24.560	23,386,299
2022-02-28	26.630	26.650	26.280	26.440	24.330	23,866,580
2022-02-25	26.760	26.930	26.480	26.580	24.459	29,458,562
2022-02-24	27.100	27.160	26.520	26.660	24.533	45,651,401
2022-02-23	27.430	27.560	27.160	27.230	25.057	21,174,546
2022-02-22	27.580	27.670	27.220	27.360	25.177	21,225,249
2022-02-21	27.820	27.920	27.590	27.800	25.582	17,145,707
2022-02-18	27.500	28.100	27.470	27.980	25.747	20,775,642
2022-02-17	27.770	28.110	27.590	27.650	25.444	19,664,392
2022-02-16	27.850	28.140	27.720	27.850	25.628	15,849,975
2022-02-15	27.810	28.100	27.530	27.710	25.499	24,820,511
2022-02-14	28.590	28.690	27.850	27.920	25.692	40,511,210
2022-02-11	27.880	29.180	27.800	28.830	26.530	91,125,950
2022-02-10	27.360	27.890	27.220	27.880	25.655	37,847,581
2022-02-09	27.460	27.780	27.270	27.360	25.177	26,983,568
2022-02-08	26.890	27.460	26.840	27.410	25.223	30,769,185
2022-02-07	26.600	27.130	26.400	26.900	24.754	31,336,387

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.0200 CNY
2022-07-11	1.0000 CNY
2021-06-30	1.2000 CNY
2020-06-11	1.2000 CNY
2019-07-23	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.